-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-13.99% -
3 MONTH PERFORMANCE
-20.30% -
6 MONTH PERFORMANCE
-21.20% -
YEAR-TO-DATE PERFORMANCE
-11.45% -
1 YEAR PERFORMANCE
+0.07%
Brookdale Senior Living Inc. 7. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.25 B |
| 11/21/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.22 B |
| 11/20/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.19 B |
| 11/19/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.19 B |
| 11/18/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.18 B |
| 11/15/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.19 B |
| 11/14/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 115 | $1.22 B |
| 11/13/2024 | $76.48 | $76.48 (0%) | $76.48 | $76.48 | 0 | $1.24 B |
| 11/12/2024 | $76.48 | $76.48 (0%) | $76.48 | $76.48 | 0 | $1.25 B |
| 11/11/2024 | $76.48 | $76.48 (0%) | $76.48 | $76.48 | 0 | $1.31 B |
| 11/08/2024 | $76.48 | $76.48 (0%) | $76.48 | $76.48 | 0 | $1.25 B |
| 11/07/2024 | $76.53 | $76.48 (-0.07%) | $76.53 | $76.48 | 222 | $1.29 B |
| 11/06/2024 | $84.99 | $84.99 (0%) | $84.99 | $84.99 | 0 | $1.47 B |
| 11/05/2024 | $84.99 | $84.99 (0%) | $84.99 | $84.99 | 0 | $1.42 B |
| 11/04/2024 | $85.40 | $84.99 (-0.48%) | $85.40 | $84.99 | 600 | $1.42 B |
| 11/01/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.42 B |
| 10/31/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.42 B |
| 10/30/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.44 B |
| 10/29/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.42 B |
| 10/28/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.43 B |
| 10/25/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.39 B |
| 10/24/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.41 B |
| 10/23/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.40 B |
| 10/22/2024 | $86.05 | $86.05 (0%) | $86.05 | $86.05 | 0 | $1.40 B |
| 10/21/2024 | $86.02 | $86.05 (0.03%) | $86.05 | $86.02 | 401 | $1.42 B |
| 10/18/2024 | $91.47 | $91.47 (0%) | $91.47 | $91.47 | 0 | $1.49 B |
| 10/17/2024 | $91.47 | $91.47 (0%) | $91.47 | $91.47 | 0 | $1.50 B |
| 10/16/2024 | $91.47 | $91.47 (0%) | $91.47 | $91.47 | 215 | $1.51 B |
| 10/15/2024 | $83.20 | $83.20 (0%) | $83.20 | $83.20 | 102 | $1.38 B |
| 10/14/2024 | $82.81 | $82.81 (0%) | $82.81 | $82.81 | 513 | $1.37 B |
| 10/11/2024 | $77.90 | $77.90 (0%) | $77.90 | $77.90 | 0 | $1.34 B |
| 10/10/2024 | $77.90 | $77.90 (0%) | $77.90 | $77.90 | 41,800 | $1.32 B |
| 10/09/2024 | $77.44 | $77.90 (0.59%) | $77.90 | $77.39 | 800 | $1.30 B |
| 10/08/2024 | $85.98 | $85.98 (0%) | $85.98 | $85.98 | 50,000 | $1.29 B |
| 10/07/2024 | $85.98 | $85.98 (0%) | $85.98 | $85.98 | 41,800 | $1.35 B |
| 10/04/2024 | $85.98 | $85.98 (0%) | $85.98 | $85.98 | 37,700 | $1.41 B |
| 10/03/2024 | $90.31 | $85.98 (-4.79%) | $90.31 | $85.98 | 1,003 | $1.43 B |
| 10/02/2024 | $91.46 | $91.46 (0%) | $91.46 | $91.46 | 35,650 | $1.50 B |
| 10/01/2024 | $91.46 | $91.46 (0%) | $91.46 | $91.46 | 34,625 | $1.50 B |
| 09/30/2024 | $91.49 | $91.46 (-0.03%) | $91.49 | $91.46 | 10,300 | $1.54 B |
| 09/27/2024 | $91.03 | $91.03 (0%) | $91.03 | $91.03 | 33,600 | $1.49 B |
| 09/26/2024 | $91.03 | $91.03 (0%) | $91.03 | $91.03 | 20,600 | $1.48 B |
| 09/25/2024 | $91.03 | $91.03 (0%) | $91.03 | $91.03 | 0 | $1.51 B |
| 09/24/2024 | $91.03 | $91.03 (0%) | $91.03 | $91.03 | 0 | $1.54 B |
| 09/23/2024 | $91.03 | $91.03 (0%) | $91.03 | $91.03 | 100 | $1.54 B |
| 09/20/2024 | $89.25 | $89.25 (0%) | $89.25 | $89.25 | 0 | $1.53 B |
| 09/19/2024 | $89.25 | $89.25 (0%) | $89.25 | $89.25 | 0 | $1.55 B |
| 09/18/2024 | $89.25 | $89.25 (0%) | $89.25 | $89.25 | 0 | $1.53 B |
| 09/17/2024 | $89.25 | $89.25 (0%) | $89.25 | $89.25 | 0 | $1.54 B |
| 09/16/2024 | $89.25 | $89.25 (0%) | $89.25 | $89.25 | 300 | $1.50 B |
| 09/13/2024 | $90.46 | $90.46 (0%) | $90.46 | $90.46 | 0 | $1.51 B |
| 09/12/2024 | $90.46 | $90.46 (0%) | $90.46 | $90.46 | 0 | $1.47 B |
| 09/11/2024 | $90.46 | $90.46 (0%) | $90.46 | $90.46 | 612 | $1.48 B |
| 09/10/2024 | $95.86 | $95.86 (0%) | $95.86 | $95.86 | 0 | $1.52 B |
| 09/09/2024 | $95.86 | $95.86 (0%) | $95.86 | $95.86 | 0 | $1.57 B |
| 09/06/2024 | $95.86 | $95.86 (0%) | $95.86 | $95.86 | 414,900 | $1.53 B |
| 09/05/2024 | $95.86 | $95.86 (0%) | $95.86 | $95.86 | 0 | $1.56 B |
| 09/04/2024 | $95.86 | $95.86 (0%) | $95.86 | $95.86 | 0 | $1.58 B |
| 09/03/2024 | $95.86 | $95.86 (0%) | $95.86 | $95.86 | 0 | $1.60 B |
| 08/30/2024 | $95.86 | $95.86 (0%) | $95.86 | $95.86 | 110 | $1.61 B |
| 08/29/2024 | $99.09 | $99.09 (0%) | $99.09 | $99.09 | 207,550 | $1.61 B |
| 08/28/2024 | $99.47 | $99.09 (-0.38%) | $99.47 | $99.09 | 506 | $1.64 B |
| 08/27/2024 | $96.80 | $96.80 (0%) | $96.80 | $96.80 | 103,875 | $1.66 B |
| 08/26/2024 | $96.80 | $96.80 (0%) | $96.80 | $96.80 | 14,700 | $1.64 B |